HOSE USD
Petrovietnam Gas Joint Stock Corporation (GAS.VN)
60,500.00
-200.00
(-0.33%)
At close: 2:45:06 PM GMT+7
Currency in Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 20, 2025 | 60,800.00 | 60,800.00 | 60,000.00 | 60,500.00 | 60,500.00 | 605,157 |
| May 19, 2025 | 60,800.00 | 61,200.00 | 60,700.00 | 60,700.00 | 60,700.00 | 585,495 |
| May 16, 2025 | 62,000.00 | 62,000.00 | 61,400.00 | 61,800.00 | 61,800.00 | 298,990 |
| May 15, 2025 | 61,900.00 | 62,100.00 | 61,400.00 | 62,000.00 | 62,000.00 | 670,110 |
| May 14, 2025 | 62,000.00 | 62,300.00 | 61,600.00 | 61,900.00 | 61,900.00 | 657,223 |
| May 13, 2025 | 62,500.00 | 62,600.00 | 61,800.00 | 62,000.00 | 62,000.00 | 668,467 |
| May 12, 2025 | 61,000.00 | 62,500.00 | 61,000.00 | 62,300.00 | 62,300.00 | 836,157 |
| May 9, 2025 | 61,600.00 | 62,000.00 | 60,800.00 | 61,100.00 | 61,100.00 | 492,943 |
| May 8, 2025 | 61,000.00 | 61,700.00 | 60,700.00 | 61,400.00 | 61,400.00 | 863,199 |
| May 7, 2025 | 59,600.00 | 61,500.00 | 59,600.00 | 60,500.00 | 60,500.00 | 906,178 |
| May 6, 2025 | 58,800.00 | 59,800.00 | 58,600.00 | 59,600.00 | 59,600.00 | 901,786 |
| May 5, 2025 | 58,400.00 | 58,700.00 | 57,800.00 | 58,500.00 | 58,500.00 | 782,589 |
| Apr 29, 2025 | 58,400.00 | 58,400.00 | 58,200.00 | 58,300.00 | 58,300.00 | 385,200 |
| Apr 28, 2025 | 58,400.00 | 58,500.00 | 58,100.00 | 58,400.00 | 58,400.00 | 354,200 |
| Apr 25, 2025 | 57,600.00 | 58,500.00 | 57,500.00 | 58,500.00 | 58,500.00 | 913,600 |
| Apr 24, 2025 | 57,500.00 | 58,000.00 | 57,300.00 | 57,500.00 | 57,500.00 | 493,100 |
| Apr 23, 2025 | 58,100.00 | 58,600.00 | 57,400.00 | 57,500.00 | 57,500.00 | 698,300 |
| Apr 22, 2025 | 57,100.00 | 58,100.00 | 54,300.00 | 57,500.00 | 57,500.00 | 1,193,300 |
| Apr 21, 2025 | 58,400.00 | 58,700.00 | 57,800.00 | 58,100.00 | 58,100.00 | 300,000 |
| Apr 18, 2025 | 58,400.00 | 59,400.00 | 58,300.00 | 58,400.00 | 58,400.00 | 656,600 |
| Apr 17, 2025 | 57,300.00 | 58,300.00 | 57,000.00 | 58,100.00 | 58,100.00 | 483,900 |
| Apr 16, 2025 | 58,200.00 | 58,800.00 | 57,100.00 | 58,100.00 | 58,100.00 | 678,800 |
| Apr 15, 2025 | 59,000.00 | 59,300.00 | 58,100.00 | 58,200.00 | 58,200.00 | 840,700 |
| Apr 14, 2025 | 59,800.00 | 59,800.00 | 58,600.00 | 59,200.00 | 59,200.00 | 1,142,600 |
| Apr 11, 2025 | 58,100.00 | 58,100.00 | 55,800.00 | 58,100.00 | 58,100.00 | 2,256,900 |
| Apr 10, 2025 | 54,300.00 | 54,300.00 | 54,300.00 | 54,300.00 | 54,300.00 | 57,500 |
| Apr 9, 2025 | 50,800.00 | 56,000.00 | 50,800.00 | 50,800.00 | 50,800.00 | 2,819,600 |
| Apr 8, 2025 | 56,000.00 | 56,300.00 | 54,600.00 | 54,600.00 | 54,600.00 | 2,680,500 |
| Apr 4, 2025 | 58,200.00 | 60,800.00 | 58,200.00 | 58,700.00 | 58,700.00 | 2,836,000 |
| Apr 3, 2025 | 63,500.00 | 65,400.00 | 62,500.00 | 62,500.00 | 62,500.00 | 2,014,500 |
| Apr 2, 2025 | 67,200.00 | 67,600.00 | 67,000.00 | 67,100.00 | 67,100.00 | 294,300 |
| Apr 1, 2025 | 66,900.00 | 67,800.00 | 66,700.00 | 67,500.00 | 67,500.00 | 870,900 |
| Mar 31, 2025 | 66,800.00 | 66,800.00 | 66,000.00 | 66,800.00 | 66,800.00 | 818,900 |
| Mar 28, 2025 | 67,400.00 | 67,400.00 | 66,800.00 | 66,800.00 | 66,800.00 | 771,800 |
| Mar 27, 2025 | 67,600.00 | 68,000.00 | 67,100.00 | 67,200.00 | 67,200.00 | 517,500 |
| Mar 26, 2025 | 67,300.00 | 68,200.00 | 67,200.00 | 67,500.00 | 67,500.00 | 548,300 |
| Mar 25, 2025 | 67,500.00 | 67,600.00 | 67,100.00 | 67,200.00 | 67,200.00 | 858,600 |
| Mar 24, 2025 | 68,000.00 | 68,000.00 | 67,000.00 | 67,200.00 | 67,200.00 | 1,195,100 |
| Mar 21, 2025 | 68,500.00 | 68,600.00 | 67,700.00 | 67,700.00 | 67,700.00 | 1,264,400 |
| Mar 20, 2025 | 68,700.00 | 69,100.00 | 68,100.00 | 68,600.00 | 68,600.00 | 750,000 |
| Mar 19, 2025 | 69,100.00 | 69,800.00 | 68,600.00 | 68,800.00 | 68,800.00 | 703,700 |
| Mar 18, 2025 | 68,600.00 | 69,900.00 | 68,100.00 | 69,100.00 | 69,100.00 | 2,797,200 |
| Mar 17, 2025 | 67,800.00 | 68,400.00 | 67,700.00 | 68,200.00 | 68,200.00 | 1,117,200 |
| Mar 14, 2025 | 68,200.00 | 68,300.00 | 67,300.00 | 67,700.00 | 67,700.00 | 942,800 |
| Mar 13, 2025 | 67,900.00 | 68,800.00 | 67,800.00 | 68,300.00 | 68,300.00 | 1,088,000 |
| Mar 12, 2025 | 67,800.00 | 68,300.00 | 67,400.00 | 67,900.00 | 67,900.00 | 761,300 |
| Mar 11, 2025 | 67,600.00 | 67,700.00 | 67,000.00 | 67,400.00 | 67,400.00 | 523,600 |
| Mar 10, 2025 | 68,100.00 | 68,200.00 | 67,200.00 | 67,800.00 | 67,800.00 | 1,471,900 |
| Mar 7, 2025 | 68,300.00 | 68,400.00 | 67,700.00 | 67,800.00 | 67,800.00 | 1,398,100 |
| Mar 6, 2025 | 68,300.00 | 68,500.00 | 68,100.00 | 68,300.00 | 68,300.00 | 880,800 |
| Mar 5, 2025 | 69,200.00 | 69,300.00 | 68,400.00 | 68,400.00 | 68,400.00 | 740,500 |
| Mar 4, 2025 | 68,600.00 | 69,400.00 | 68,300.00 | 69,100.00 | 69,100.00 | 1,445,200 |
| Mar 3, 2025 | 68,100.00 | 68,700.00 | 68,100.00 | 68,600.00 | 68,600.00 | 647,800 |
| Feb 28, 2025 | 68,100.00 | 68,700.00 | 68,000.00 | 68,000.00 | 68,000.00 | 787,600 |
| Feb 27, 2025 | 68,400.00 | 68,600.00 | 67,900.00 | 68,000.00 | 68,000.00 | 809,600 |
| Feb 26, 2025 | 68,700.00 | 68,900.00 | 68,400.00 | 68,400.00 | 68,400.00 | 519,300 |
| Feb 25, 2025 | 68,700.00 | 69,300.00 | 68,300.00 | 68,700.00 | 68,700.00 | 829,600 |
| Feb 24, 2025 | 68,200.00 | 68,800.00 | 67,800.00 | 68,600.00 | 68,600.00 | 1,066,000 |
| Feb 21, 2025 | 68,600.00 | 68,800.00 | 68,200.00 | 68,400.00 | 68,400.00 | 767,500 |
| Feb 20, 2025 | 69,200.00 | 69,300.00 | 68,500.00 | 68,800.00 | 68,800.00 | 601,500 |
| Feb 19, 2025 | 68,200.00 | 69,000.00 | 67,900.00 | 68,700.00 | 68,700.00 | 1,389,800 |
| Feb 18, 2025 | 68,000.00 | 68,300.00 | 67,700.00 | 68,000.00 | 68,000.00 | 634,400 |
| Feb 17, 2025 | 67,700.00 | 68,400.00 | 67,500.00 | 67,800.00 | 67,800.00 | 762,900 |
| Feb 14, 2025 | 67,300.00 | 67,900.00 | 67,000.00 | 67,700.00 | 67,700.00 | 1,147,200 |
| Feb 13, 2025 | 67,100.00 | 67,100.00 | 66,600.00 | 66,700.00 | 66,700.00 | 650,700 |
| Feb 12, 2025 | 67,000.00 | 67,500.00 | 67,000.00 | 67,100.00 | 67,100.00 | 344,200 |
| Feb 11, 2025 | 67,300.00 | 67,900.00 | 66,500.00 | 67,000.00 | 67,000.00 | 671,300 |
| Feb 10, 2025 | 67,200.00 | 67,600.00 | 66,900.00 | 67,300.00 | 67,300.00 | 732,900 |
| Feb 7, 2025 | 67,600.00 | 68,000.00 | 67,300.00 | 67,300.00 | 67,300.00 | 838,200 |
| Feb 6, 2025 | 68,200.00 | 68,200.00 | 67,500.00 | 67,600.00 | 67,600.00 | 539,300 |
| Feb 5, 2025 | 67,500.00 | 68,100.00 | 67,400.00 | 67,800.00 | 67,800.00 | 672,400 |
| Feb 4, 2025 | 66,900.00 | 67,300.00 | 66,900.00 | 67,100.00 | 67,100.00 | 397,400 |
| Feb 3, 2025 | 67,800.00 | 67,800.00 | 66,900.00 | 67,100.00 | 67,100.00 | 483,200 |
| Jan 24, 2025 | 67,000.00 | 67,900.00 | 66,800.00 | 67,900.00 | 67,900.00 | 432,300 |
| Jan 23, 2025 | 66,800.00 | 67,200.00 | 66,700.00 | 67,000.00 | 67,000.00 | 337,100 |
| Jan 22, 2025 | 67,500.00 | 67,500.00 | 66,700.00 | 66,800.00 | 66,800.00 | 313,300 |
| Jan 21, 2025 | 68,000.00 | 68,100.00 | 67,100.00 | 67,100.00 | 67,100.00 | 369,300 |
| Jan 20, 2025 | 67,200.00 | 68,200.00 | 66,800.00 | 67,700.00 | 67,700.00 | 662,000 |
| Jan 17, 2025 | 67,200.00 | 67,200.00 | 66,600.00 | 66,800.00 | 66,800.00 | 321,700 |
| Jan 16, 2025 | 67,100.00 | 67,300.00 | 66,600.00 | 66,900.00 | 66,900.00 | 493,400 |
| Jan 15, 2025 | 67,200.00 | 67,400.00 | 66,800.00 | 66,800.00 | 66,800.00 | 395,000 |
| Jan 14, 2025 | 66,500.00 | 67,400.00 | 66,500.00 | 66,900.00 | 66,900.00 | 397,300 |
| Jan 13, 2025 | 66,700.00 | 67,100.00 | 66,200.00 | 66,400.00 | 66,400.00 | 542,400 |
| Jan 10, 2025 | 67,000.00 | 67,500.00 | 66,700.00 | 66,700.00 | 66,700.00 | 422,600 |
| Jan 9, 2025 | 67,200.00 | 67,500.00 | 66,800.00 | 67,000.00 | 67,000.00 | 369,400 |
| Jan 8, 2025 | 67,000.00 | 67,200.00 | 66,600.00 | 67,100.00 | 67,100.00 | 521,700 |
| Jan 7, 2025 | 67,600.00 | 67,900.00 | 66,900.00 | 67,000.00 | 67,000.00 | 683,200 |
| Jan 6, 2025 | 68,000.00 | 68,200.00 | 67,300.00 | 67,500.00 | 67,500.00 | 673,300 |
| Jan 3, 2025 | 68,100.00 | 68,400.00 | 68,000.00 | 68,000.00 | 68,000.00 | 460,500 |
| Jan 2, 2025 | 68,300.00 | 68,500.00 | 68,000.00 | 68,100.00 | 68,100.00 | 427,800 |
| Dec 31, 2024 | 68,400.00 | 68,700.00 | 68,100.00 | 68,100.00 | 68,100.00 | 770,800 |
| Dec 30, 2024 | 68,600.00 | 68,800.00 | 68,200.00 | 68,200.00 | 68,200.00 | 402,400 |
| Dec 27, 2024 | 68,700.00 | 69,000.00 | 68,500.00 | 68,500.00 | 68,500.00 | 539,900 |
| Dec 26, 2024 | 68,600.00 | 69,600.00 | 68,500.00 | 68,500.00 | 68,500.00 | 997,100 |
| Dec 25, 2024 | 68,300.00 | 68,900.00 | 68,300.00 | 68,400.00 | 68,400.00 | 456,300 |
| Dec 24, 2024 | 68,600.00 | 68,700.00 | 68,200.00 | 68,200.00 | 68,200.00 | 509,800 |
| Dec 23, 2024 | 68,800.00 | 69,100.00 | 68,500.00 | 68,500.00 | 68,500.00 | 563,700 |
| Dec 20, 2024 | 68,500.00 | 68,800.00 | 68,400.00 | 68,600.00 | 68,600.00 | 341,700 |
| Dec 19, 2024 | 68,200.00 | 68,600.00 | 68,000.00 | 68,500.00 | 68,500.00 | 721,400 |
| Dec 18, 2024 | 68,400.00 | 68,700.00 | 68,300.00 | 68,500.00 | 68,500.00 | 504,100 |
| Dec 17, 2024 | 68,100.00 | 68,500.00 | 68,000.00 | 68,000.00 | 68,000.00 | 412,900 |
| Dec 16, 2024 | 68,500.00 | 68,600.00 | 68,100.00 | 68,100.00 | 68,100.00 | 350,100 |
| Dec 13, 2024 | 68,500.00 | 68,600.00 | 68,200.00 | 68,400.00 | 68,400.00 | 348,000 |
| Dec 12, 2024 | 68,800.00 | 69,000.00 | 68,500.00 | 68,500.00 | 68,500.00 | 515,000 |
| Dec 11, 2024 | 69,000.00 | 69,200.00 | 68,600.00 | 68,700.00 | 68,700.00 | 539,000 |
| Dec 10, 2024 | 69,400.00 | 69,600.00 | 69,000.00 | 69,000.00 | 69,000.00 | 402,500 |
| Dec 9, 2024 | 69,500.00 | 69,500.00 | 69,200.00 | 69,300.00 | 69,300.00 | 395,900 |
| Dec 6, 2024 | 69,900.00 | 69,900.00 | 69,000.00 | 69,200.00 | 69,200.00 | 430,800 |
| Dec 5, 2024 | 68,700.00 | 69,800.00 | 68,500.00 | 68,900.00 | 68,900.00 | 630,900 |
| Dec 4, 2024 | 68,700.00 | 69,200.00 | 68,500.00 | 68,600.00 | 68,600.00 | 308,300 |
| Dec 3, 2024 | 69,300.00 | 69,600.00 | 68,700.00 | 68,700.00 | 68,700.00 | 634,300 |
| Dec 2, 2024 | 69,700.00 | 69,800.00 | 69,000.00 | 69,200.00 | 69,200.00 | 404,200 |
| Nov 29, 2024 | 69,300.00 | 69,800.00 | 69,200.00 | 69,600.00 | 69,600.00 | 283,000 |
| Nov 28, 2024 | 69,300.00 | 70,000.00 | 69,300.00 | 69,300.00 | 69,300.00 | 542,900 |
| Nov 27, 2024 | 69,800.00 | 69,800.00 | 69,000.00 | 69,300.00 | 69,300.00 | 417,500 |
| Nov 26, 2024 | 69,400.00 | 69,900.00 | 69,400.00 | 69,600.00 | 69,600.00 | 448,200 |
| Nov 25, 2024 | 69,400.00 | 70,300.00 | 69,300.00 | 69,300.00 | 69,300.00 | 901,200 |
| Nov 22, 2024 | 68,600.00 | 70,600.00 | 68,600.00 | 69,200.00 | 69,200.00 | 1,015,100 |
| Nov 21, 2024 | 67,800.00 | 68,600.00 | 67,800.00 | 68,200.00 | 68,200.00 | 1,167,900 |
| Nov 20, 2024 | 67,900.00 | 68,400.00 | 67,500.00 | 67,600.00 | 67,600.00 | 711,800 |
| Nov 19, 2024 | 69,500.00 | 69,700.00 | 67,900.00 | 67,900.00 | 67,900.00 | 693,100 |
| Nov 18, 2024 | 68,600.00 | 69,100.00 | 68,300.00 | 69,000.00 | 69,000.00 | 936,700 |
| Nov 15, 2024 | 68,900.00 | 69,400.00 | 68,600.00 | 68,600.00 | 68,600.00 | 774,000 |
| Nov 14, 2024 | 69,200.00 | 70,300.00 | 69,000.00 | 69,000.00 | 69,000.00 | 543,800 |
| Nov 13, 2024 | 70,000.00 | 70,000.00 | 68,000.00 | 69,500.00 | 69,500.00 | 827,600 |
| Nov 12, 2024 | 70,100.00 | 70,500.00 | 69,800.00 | 69,800.00 | 69,800.00 | 425,500 |
| Nov 11, 2024 | 70,100.00 | 70,500.00 | 70,000.00 | 70,100.00 | 70,100.00 | 544,200 |
| Nov 8, 2024 | 70,200.00 | 70,800.00 | 70,000.00 | 70,000.00 | 70,000.00 | 428,800 |
| Nov 7, 2024 | 71,000.00 | 71,000.00 | 70,100.00 | 70,100.00 | 70,100.00 | 372,800 |
| Nov 6, 2024 | 70,000.00 | 71,100.00 | 69,900.00 | 70,100.00 | 70,100.00 | 501,500 |
| Nov 4, 2024 | 70,400.00 | 70,400.00 | 69,900.00 | 69,900.00 | 69,900.00 | 461,700 |
| Nov 1, 2024 | 70,500.00 | 70,700.00 | 70,000.00 | 70,200.00 | 70,200.00 | 427,300 |
| Oct 31, 2024 | 71,000.00 | 71,000.00 | 70,500.00 | 70,500.00 | 70,500.00 | 620,200 |
| Oct 29, 2024 | 70,700.00 | 71,100.00 | 70,700.00 | 70,800.00 | 70,800.00 | 352,000 |
| Oct 28, 2024 | 70,900.00 | 71,000.00 | 70,700.00 | 70,700.00 | 70,700.00 | 311,300 |
| Oct 25, 2024 | 71,000.00 | 71,400.00 | 70,900.00 | 70,900.00 | 70,900.00 | 322,500 |
| Oct 24, 2024 | 70,900.00 | 71,200.00 | 70,900.00 | 71,000.00 | 71,000.00 | 413,400 |
| Oct 23, 2024 | 71,200.00 | 71,200.00 | 70,700.00 | 70,900.00 | 70,900.00 | 667,000 |
| Oct 22, 2024 | 71,700.00 | 71,900.00 | 71,200.00 | 71,200.00 | 71,200.00 | 545,500 |
| Oct 21, 2024 | 71,700.00 | 71,700.00 | 71,300.00 | 71,700.00 | 71,700.00 | 469,700 |
| Oct 18, 2024 | 71,600.00 | 72,300.00 | 71,600.00 | 71,700.00 | 71,700.00 | 322,515 |
| Oct 17, 2024 | 72,000.00 | 72,300.00 | 71,200.00 | 71,500.00 | 71,500.00 | 739,558 |
| Oct 16, 2024 | 72,600.00 | 72,700.00 | 72,000.00 | 72,000.00 | 72,000.00 | 758,400 |
| Oct 15, 2024 | 72,700.00 | 73,000.00 | 72,400.00 | 72,700.00 | 72,700.00 | 596,308 |
| Oct 14, 2024 | 73,600.00 | 73,600.00 | 72,700.00 | 72,900.00 | 72,900.00 | 546,200 |
| Oct 11, 2024 | 73,500.00 | 73,700.00 | 73,200.00 | 73,200.00 | 73,200.00 | 603,541 |
| Oct 10, 2024 | 73,200.00 | 73,600.00 | 72,500.00 | 73,300.00 | 73,300.00 | 1,046,239 |
| Oct 9, 2024 | 72,600.00 | 72,900.00 | 72,300.00 | 72,700.00 | 72,700.00 | 547,224 |
| Oct 8, 2024 | 73,400.00 | 73,400.00 | 72,600.00 | 72,600.00 | 72,600.00 | 637,940 |
| Oct 7, 2024 | 73,500.00 | 73,700.00 | 72,600.00 | 72,900.00 | 72,900.00 | 600,700 |
| Oct 4, 2024 | 72,800.00 | 73,700.00 | 72,500.00 | 73,300.00 | 73,300.00 | 887,900 |
| Oct 3, 2024 | 73,400.00 | 73,400.00 | 72,500.00 | 72,500.00 | 72,500.00 | 793,338 |
| Oct 2, 2024 | 73,300.00 | 74,000.00 | 72,900.00 | 72,900.00 | 72,900.00 | 1,078,707 |
| Oct 1, 2024 | 73,300.00 | 73,700.00 | 73,000.00 | 73,000.00 | 73,000.00 | 1,072,300 |
| Sep 30, 2024 | 73,500.00 | 73,600.00 | 73,000.00 | 73,200.00 | 73,200.00 | 646,906 |
| Sep 27, 2024 | 74,200.00 | 74,300.00 | 73,500.00 | 73,500.00 | 73,500.00 | 561,000 |
| Sep 26, 2024 | 73,800.00 | 74,600.00 | 73,800.00 | 74,000.00 | 74,000.00 | 1,109,842 |
| Sep 25, 2024 | 74,000.00 | 74,000.00 | 73,500.00 | 73,800.00 | 73,800.00 | 665,024 |
| Sep 24, 2024 | 73,000.00 | 73,900.00 | 73,000.00 | 73,700.00 | 73,700.00 | 853,121 |
| Sep 23, 2024 | 73,100.00 | 73,300.00 | 72,900.00 | 73,000.00 | 73,000.00 | 552,300 |
| Sep 20, 2024 | 73,600.00 | 73,800.00 | 73,000.00 | 73,100.00 | 73,100.00 | 998,513 |
| Sep 19, 2024 | 73,200.00 | 73,400.00 | 72,900.00 | 73,400.00 | 73,400.00 | 980,660 |
| Sep 18, 2024 | 73,300.00 | 73,500.00 | 72,900.00 | 73,100.00 | 73,100.00 | 777,623 |
| Sep 17, 2024 | 72,600.00 | 73,200.00 | 72,300.00 | 72,700.00 | 72,700.00 | 764,124 |
| Sep 16, 2024 | 74,000.00 | 74,000.00 | 72,600.00 | 72,600.00 | 72,600.00 | 1,863,238 |
| Sep 13, 2024 | 6000 Dividend | |||||
| Sep 13, 2024 | 76,100.00 | 76,100.00 | 74,200.00 | 74,300.00 | 74,300.00 | 2,093,200 |
| Sep 13, 2024 | 1.02:1 Stock Splits | |||||
| Sep 12, 2024 | 82,156.86 | 82,549.02 | 81,764.70 | 81,960.78 | 75,960.78 | 1,794,235 |
| Sep 11, 2024 | 82,352.94 | 82,352.94 | 81,372.55 | 81,960.78 | 75,960.78 | 1,520,071 |
| Sep 10, 2024 | 82,941.18 | 83,529.41 | 81,862.74 | 82,450.98 | 76,415.09 | 1,943,653 |
| Sep 9, 2024 | 82,156.86 | 83,725.49 | 82,058.82 | 83,039.22 | 76,960.27 | 2,007,563 |
| Sep 6, 2024 | 82,843.14 | 82,843.14 | 82,156.86 | 82,450.98 | 76,415.09 | 895,457 |
| Sep 5, 2024 | 82,745.10 | 83,137.26 | 81,666.66 | 81,666.66 | 75,688.20 | 918,361 |
| Sep 4, 2024 | 81,372.55 | 82,745.10 | 81,274.51 | 82,254.90 | 76,233.37 | 1,445,971 |
| Aug 30, 2024 | 82,058.82 | 82,352.94 | 81,666.66 | 81,666.66 | 75,688.20 | 977,261 |
| Aug 29, 2024 | 82,156.86 | 82,450.98 | 81,764.70 | 81,764.70 | 75,779.05 | 925,910 |
| Aug 28, 2024 | 81,666.66 | 82,549.02 | 81,666.66 | 82,156.86 | 76,142.50 | 862,455 |
| Aug 27, 2024 | 82,843.14 | 82,843.14 | 81,372.55 | 81,862.74 | 75,869.91 | 1,831,223 |
| Aug 26, 2024 | 83,529.41 | 83,627.45 | 82,254.90 | 82,549.02 | 76,505.96 | 1,239,850 |
| Aug 23, 2024 | 83,039.22 | 83,725.49 | 82,941.18 | 83,039.22 | 76,960.27 | 909,273 |
| Aug 22, 2024 | 83,627.45 | 83,725.49 | 82,647.06 | 82,843.14 | 76,778.55 | 1,326,249 |
| Aug 21, 2024 | 82,843.14 | 83,823.53 | 82,745.10 | 83,333.34 | 77,232.85 | 2,214,271 |
| Aug 20, 2024 | 83,529.41 | 84,411.77 | 82,843.14 | 82,843.14 | 76,778.55 | 2,968,230 |
| Aug 19, 2024 | 81,078.43 | 83,039.22 | 80,980.39 | 82,843.14 | 76,778.55 | 3,142,758 |
| Aug 16, 2024 | 80,000.00 | 81,470.59 | 79,411.77 | 80,980.39 | 75,052.16 | 2,379,792 |
| Aug 15, 2024 | 80,392.16 | 81,078.43 | 79,607.84 | 79,607.84 | 73,780.09 | 1,272,995 |
| Aug 14, 2024 | 80,294.12 | 81,666.66 | 80,196.08 | 80,392.16 | 74,506.98 | 2,344,813 |
| Aug 13, 2024 | 80,686.27 | 80,686.27 | 79,509.80 | 79,901.96 | 74,052.68 | 1,786,937 |
| Aug 12, 2024 | 80,000.00 | 81,666.66 | 79,607.84 | 80,882.35 | 74,961.30 | 1,968,089 |
| Aug 9, 2024 | 80,392.16 | 80,588.23 | 79,313.73 | 80,000.00 | 74,143.54 | 1,268,778 |
| Aug 8, 2024 | 77,843.14 | 80,784.31 | 77,352.94 | 80,098.04 | 74,234.40 | 4,002,479 |
| Aug 7, 2024 | 76,078.43 | 77,941.18 | 76,078.43 | 77,843.14 | 72,144.57 | 1,868,843 |
| Aug 6, 2024 | 75,294.12 | 76,470.59 | 75,000.00 | 75,784.31 | 70,236.46 | 906,473 |
| Aug 5, 2024 | 76,470.59 | 76,960.78 | 74,901.96 | 75,000.00 | 69,509.57 | 2,143,325 |
| Aug 2, 2024 | 76,568.63 | 77,352.94 | 76,274.51 | 77,352.94 | 71,690.26 | 1,423,511 |
| Aug 1, 2024 | 78,529.41 | 79,509.80 | 77,156.86 | 77,352.94 | 71,690.26 | 1,451,357 |
| Jul 31, 2024 | 75,882.35 | 78,921.57 | 75,882.35 | 78,333.34 | 72,598.88 | 3,252,371 |
| Jul 30, 2024 | 75,490.20 | 75,686.27 | 75,294.12 | 75,686.27 | 70,145.60 | 644,231 |
| Jul 29, 2024 | 75,980.39 | 75,980.39 | 75,490.20 | 75,490.20 | 69,963.88 | 369,443 |
| Jul 26, 2024 | 75,098.04 | 75,686.27 | 75,000.00 | 75,686.27 | 70,145.60 | 556,715 |
| Jul 25, 2024 | 75,392.16 | 75,490.20 | 74,901.96 | 75,294.12 | 69,782.16 | 500,411 |
| Jul 24, 2024 | 75,196.08 | 75,882.35 | 74,803.92 | 75,490.20 | 69,963.88 | 1,026,323 |
| Jul 23, 2024 | 75,588.23 | 75,784.31 | 75,294.12 | 75,294.12 | 69,782.16 | 669,935 |
| Jul 22, 2024 | 76,274.51 | 76,274.51 | 75,098.04 | 75,490.20 | 69,963.88 | 1,165,655 |
| Jul 19, 2024 | 76,568.63 | 76,862.74 | 76,176.47 | 76,274.51 | 70,690.77 | 676,622 |
| Jul 18, 2024 | 76,568.63 | 77,058.82 | 76,274.51 | 76,568.63 | 70,963.36 | 1,154,774 |
| Jul 17, 2024 | 77,254.90 | 77,254.90 | 75,588.23 | 76,470.59 | 70,872.50 | 1,604,618 |
| Jul 16, 2024 | 77,450.98 | 77,549.02 | 76,764.70 | 76,764.70 | 71,145.09 | 926,183 |
| Jul 15, 2024 | 77,450.98 | 77,843.14 | 76,764.70 | 76,764.70 | 71,145.09 | 1,232,921 |
| Jul 12, 2024 | 77,156.86 | 78,333.34 | 76,176.47 | 76,470.59 | 70,872.50 | 1,257,449 |
| Jul 11, 2024 | 77,058.82 | 77,352.94 | 76,666.66 | 76,666.66 | 71,054.22 | 742,764 |
| Jul 10, 2024 | 77,647.06 | 78,137.26 | 76,960.78 | 76,960.78 | 71,326.80 | 1,143,989 |
| Jul 9, 2024 | 77,450.98 | 77,450.98 | 76,862.74 | 77,450.98 | 71,781.12 | 1,566,302 |
| Jul 8, 2024 | 77,156.86 | 77,549.02 | 76,960.78 | 77,156.86 | 71,508.53 | 809,338 |
| Jul 5, 2024 | 76,960.78 | 77,745.10 | 76,862.74 | 77,058.82 | 71,417.67 | 767,493 |
| Jul 4, 2024 | 76,862.74 | 78,137.26 | 76,666.66 | 76,666.66 | 71,054.22 | 1,189,197 |
| Jul 3, 2024 | 76,960.78 | 76,960.78 | 76,470.59 | 76,666.66 | 71,054.22 | 653,187 |
| Jul 2, 2024 | 76,470.59 | 76,764.70 | 76,078.43 | 76,666.66 | 71,054.22 | 894,121 |
| Jul 1, 2024 | 75,196.08 | 76,176.47 | 75,098.04 | 76,176.47 | 70,599.91 | 808,091 |
| Jun 28, 2024 | 75,098.04 | 75,686.27 | 75,000.00 | 75,098.04 | 69,600.43 | 673,435 |
| Jun 27, 2024 | 75,098.04 | 76,274.51 | 75,000.00 | 75,000.00 | 69,509.57 | 1,030,390 |
| Jun 26, 2024 | 75,000.00 | 75,392.16 | 74,607.84 | 75,000.00 | 69,509.57 | 1,156,652 |
| Jun 25, 2024 | 75,098.04 | 75,686.27 | 74,803.92 | 74,803.92 | 69,327.84 | 1,058,960 |
| Jun 24, 2024 | 76,372.55 | 76,862.74 | 74,901.96 | 75,000.00 | 69,509.57 | 1,761,258 |
| Jun 21, 2024 | 76,666.66 | 77,450.98 | 76,372.55 | 76,372.55 | 70,781.63 | 1,074,483 |
| Jun 20, 2024 | 77,156.86 | 77,352.94 | 76,470.59 | 76,470.59 | 70,872.50 | 848,285 |
| Jun 19, 2024 | 76,666.66 | 77,254.90 | 76,372.55 | 76,666.66 | 71,054.22 | 1,014,233 |
| Jun 18, 2024 | 76,470.59 | 77,450.98 | 76,470.59 | 76,470.59 | 70,872.50 | 956,963 |
| Jun 17, 2024 | 77,450.98 | 77,745.10 | 76,078.43 | 76,078.43 | 70,509.05 | 1,296,929 |
| Jun 14, 2024 | 78,627.45 | 79,019.61 | 77,450.98 | 77,450.98 | 71,781.12 | 2,343,143 |
| Jun 13, 2024 | 79,411.77 | 79,411.77 | 78,627.45 | 78,627.45 | 72,871.47 | 1,431,671 |
| Jun 12, 2024 | 78,921.57 | 79,411.77 | 78,529.41 | 78,823.53 | 73,053.20 | 1,363,229 |
| Jun 11, 2024 | 79,117.65 | 80,000.00 | 78,725.49 | 78,725.49 | 72,962.33 | 2,440,736 |
| Jun 10, 2024 | 79,215.69 | 79,411.77 | 78,725.49 | 78,725.49 | 72,962.33 | 1,138,299 |
| Jun 7, 2024 | 78,921.57 | 79,411.77 | 78,725.49 | 78,725.49 | 72,962.33 | 891,657 |
| Jun 6, 2024 | 79,901.96 | 79,901.96 | 78,627.45 | 78,725.49 | 72,962.33 | 1,077,506 |
| Jun 5, 2024 | 79,313.73 | 80,588.23 | 79,019.61 | 79,019.61 | 73,234.92 | 1,842,480 |
| Jun 4, 2024 | 78,823.53 | 80,294.12 | 78,725.49 | 79,215.69 | 73,416.64 | 1,545,727 |
| Jun 3, 2024 | 79,313.73 | 80,098.04 | 78,823.53 | 78,823.53 | 73,053.20 | 1,740,191 |
| May 31, 2024 | 79,901.96 | 80,098.04 | 78,529.41 | 78,529.41 | 72,780.61 | 1,458,348 |
| May 30, 2024 | 80,294.12 | 80,686.27 | 78,529.41 | 79,509.80 | 73,689.23 | 2,402,536 |
| May 29, 2024 | 81,372.55 | 82,843.14 | 79,509.80 | 80,588.23 | 74,688.71 | 3,827,068 |
| May 28, 2024 | 80,392.16 | 80,784.31 | 79,411.77 | 80,294.12 | 74,416.13 | 2,297,945 |
| May 27, 2024 | 77,450.98 | 79,705.88 | 76,568.63 | 79,411.77 | 73,598.37 | 2,176,647 |
| May 24, 2024 | 78,921.57 | 79,901.96 | 76,274.51 | 77,450.98 | 71,781.12 | 2,624,298 |
| May 23, 2024 | 75,098.04 | 78,333.34 | 74,901.96 | 78,333.34 | 72,598.88 | 4,095,095 |
| May 22, 2024 | 75,784.31 | 75,784.31 | 75,000.00 | 75,098.04 | 69,600.43 | 849,016 |
| May 21, 2024 | 74,705.88 | 76,078.43 | 74,509.80 | 75,196.08 | 69,691.29 | 1,730,876 |
| May 20, 2024 | 74,607.84 | 75,294.12 | 74,509.80 | 74,509.80 | 69,055.26 | 1,132,922 |